Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Helsinki - Delayed Quote EUR

Vincit Oyj (VINCIT.HE)

1.6550
-0.1050
(-5.97%)
At close: 6:29:36 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251.76001.78001.65501.65501.655012,021
Apr 23, 20251.78001.78001.74501.76001.76002,138
Apr 22, 20251.75001.78501.74001.75001.75004,080
Apr 17, 20251.78001.78001.73001.78001.78002,314
Apr 16, 20251.73001.78001.73001.73001.73003,971
Apr 15, 20251.78001.78001.73001.73001.73005,611
Apr 14, 20251.73001.73001.72001.72001.72004,285
Apr 11, 20251.68001.79001.68001.72001.72003,263
Apr 10, 20251.78001.80001.65001.70001.700017,452
Apr 9, 20251.59501.77501.55001.65501.655014,701
Apr 8, 20251.66001.70501.62001.63001.630010,643
Apr 7, 20251.71001.88001.54001.65001.650030,595
Apr 4, 20251.70001.85501.69001.71001.710010,523
Apr 3, 20251.85501.85501.69501.76501.76506,350
Apr 2, 20251.97001.97001.77001.79001.79003,931
Apr 1, 20251.69001.94501.65501.76501.76503,067
Mar 31, 20251.79501.79501.69001.70001.70006,774
Mar 28, 20251.79501.80001.73001.79501.795010,217
Mar 27, 2025 0.11 Dividend
Mar 27, 20251.98501.98501.80001.80001.80002,994
Mar 26, 20251.91002.01001.91001.95001.84007,419
Mar 25, 20251.93001.98001.85001.94001.830611,062
Mar 24, 20251.91501.99501.91501.93001.82111,663
Mar 21, 20251.88501.92001.88501.91001.80231,931
Mar 20, 20251.92501.97501.87001.87001.76456,888
Mar 19, 20251.97501.97501.92001.92001.81172,981
Mar 18, 20251.92002.00001.92001.99001.8777480
Mar 17, 20251.91001.99501.91001.92001.8117768
Mar 14, 20251.86001.91501.85001.91001.80234,766
Mar 13, 20251.86001.91501.86001.87001.7645101
Mar 12, 20251.85501.87001.85001.85001.74562,518
Mar 11, 20251.85501.91501.81001.83501.73159,586
Mar 10, 20251.82501.91001.81001.85501.750413,363
Mar 7, 20251.85001.89001.82501.87501.76925,198
Mar 6, 20251.83501.88001.80001.86001.75517,724
Mar 5, 20251.86501.91001.83001.83501.731512,681
Mar 4, 20251.92001.92001.80001.84001.736216,336
Mar 3, 20251.87002.01001.87001.92001.81173,903
Feb 28, 20251.93502.03001.85001.86501.759812,621
Feb 27, 20251.94001.97501.92501.95001.84001,450
Feb 26, 20252.00002.00001.93501.98501.87304,657
Feb 25, 20252.08002.08001.90001.99501.882513,666
Feb 24, 20251.99502.08001.99502.03001.915510,543
Feb 21, 20251.89502.09001.85001.98001.868333,455
Feb 20, 20251.75501.89501.75501.89501.788134,447
Feb 19, 20251.81501.82001.73501.80501.703210,532
Feb 18, 20251.79501.83501.78001.80001.698527,279
Feb 17, 20251.76001.79501.76001.77501.67496,372
Feb 14, 20251.80001.80001.71001.76001.66079,981
Feb 13, 20251.76001.80001.72501.78001.679614,499
Feb 12, 20251.74001.78501.72001.72001.623010,447
Feb 11, 20251.72501.77501.68001.74001.64185,358
Feb 10, 20251.71501.73001.69001.73001.63245,875
Feb 7, 20251.78501.80001.69501.69501.599413,287
Feb 6, 20251.78501.78501.73001.78001.679611,050
Feb 5, 20251.75001.75501.69001.69001.594712,759
Feb 4, 20251.73001.78501.73001.75501.656011,699
Feb 3, 20251.75501.76001.71001.72501.627714,275
Jan 31, 20251.80001.82001.77001.82001.71739,294
Jan 30, 20251.84001.85001.76001.76001.66071,067
Jan 29, 20251.74001.80001.68501.79501.693721,318
Jan 28, 20251.80001.82501.69001.73001.632416,983
Jan 27, 20251.81001.81001.69001.72501.627715,037
Jan 24, 20251.84001.87001.80001.81001.707915,670
Jan 23, 20251.83001.89001.83001.85501.750411,506
Jan 22, 20251.86001.86501.82501.82501.722117,687
Jan 21, 20251.86001.87501.81001.86501.759810,365
Jan 20, 20251.87001.87001.80001.86001.75516,453
Jan 17, 20251.75001.87501.69001.87001.764557,135
Jan 16, 20251.80001.83001.71501.72501.627729,712
Jan 15, 20251.64501.80001.63001.80001.698538,260
Jan 14, 20251.64501.65001.59501.64501.552240,976
Jan 13, 20251.63501.63501.59501.60001.509711,324
Jan 10, 20251.62001.65001.53001.59501.505045,862
Jan 9, 20251.66001.69001.61501.63001.538132,782
Jan 8, 20251.74501.76001.60001.63501.542870,170
Jan 7, 20251.75001.78001.75001.78001.67964,303
Jan 3, 20251.82001.85501.71501.74501.64667,207
Jan 2, 20251.72001.83001.67001.82001.717328,490
Dec 30, 20241.73001.74501.70001.72001.623043,921
Dec 27, 20241.69001.79001.68001.76001.660727,731
Dec 23, 20241.79501.79501.60001.69001.594740,255
Dec 20, 20241.90501.91501.77501.80001.698547,315
Dec 19, 20241.83001.89501.83001.89501.788120,857
Dec 18, 20241.84501.90001.82001.85001.745626,568
Dec 17, 20241.83001.84501.82001.84501.740929,906
Dec 16, 20241.87001.88001.82001.85501.750427,202
Dec 13, 20241.91501.91501.86501.88001.773925,666
Dec 12, 20241.90001.92001.90001.90001.79286,348
Dec 11, 20241.87501.90001.87001.90001.792812,264
Dec 10, 20241.88001.90501.87501.87501.76928,383
Dec 9, 20241.88501.92001.87501.89001.783414,788
Dec 5, 20241.90501.93001.88001.88501.778711,683
Dec 4, 20241.87001.92001.86001.90001.792810,793
Dec 3, 20241.85501.88001.85501.87501.769225,828
Dec 2, 20241.83001.85001.83001.85001.745616,866
Nov 29, 20241.83501.87501.83001.87501.769214,580
Nov 28, 20241.83001.87501.82501.84001.736210,133
Nov 27, 20241.85001.85001.82501.84501.740914,635
Nov 26, 20241.84501.87501.84501.86001.75518,437
Nov 25, 20241.84501.87001.82501.82501.722111,861
Nov 22, 20241.86001.89001.82001.85001.74563,220
Nov 21, 20241.89501.92001.86001.91501.807010,169
Nov 20, 20241.89501.90501.89001.90501.79755,855
Nov 19, 20241.89001.93001.89001.89501.78817,714
Nov 18, 20241.88501.94501.88001.88001.77395,601
Nov 15, 20241.91001.97001.88501.89001.78341,973
Nov 14, 20241.85501.93501.85501.87501.769224,658
Nov 13, 20241.90501.94501.83001.90001.79288,454
Nov 12, 20241.91502.04001.81501.90501.79758,808
Nov 11, 20241.88501.92001.88001.90001.792811,420
Nov 8, 20241.88501.91001.86001.88001.773911,189
Nov 7, 20241.85501.90501.82001.88501.77876,347
Nov 6, 20241.95001.96001.86001.86001.755114,375
Nov 5, 20241.90501.94001.90501.92001.81179,549
Nov 4, 20241.90501.96001.90501.92001.81179,082
Nov 1, 20241.97501.98001.94001.96001.84948,351
Oct 31, 20241.96002.01001.96001.98001.86836,579
Oct 30, 20241.99502.02001.96001.97501.86369,901
Oct 29, 20242.02002.02001.95501.99001.87774,534
Oct 28, 20242.05002.06002.01002.02001.90616,513
Oct 25, 20242.05002.09002.02002.05001.934462,256
Oct 24, 20241.96002.04001.96002.04001.924916,750
Oct 23, 20242.00002.00001.94501.96001.849410,871
Oct 22, 20242.07002.07001.92002.00001.887242,226
Oct 21, 20242.24002.28002.02002.08001.962742,536
Oct 18, 20242.27002.29002.23002.23002.10423,878
Oct 17, 20242.28002.30002.28002.28002.1514420
Oct 16, 20242.23002.29002.23002.28002.15141,961
Oct 15, 20242.26002.29002.24002.25002.12314,717
Oct 14, 20242.26002.26002.23002.26002.13252,645
Oct 11, 20242.26002.28002.26002.26002.13256,923
Oct 10, 20242.23002.29002.22002.26002.13257,292
Oct 9, 20242.27002.29002.22002.23002.10421,879
Oct 8, 20242.28002.28002.27002.27002.14192,010
Oct 7, 20242.29002.34002.27002.27002.14194,729
Oct 4, 20242.28002.31002.28002.29002.16084,716
Oct 3, 20242.26002.32002.26002.28002.15141,849
Oct 2, 20242.27002.32002.26002.29002.16087,004
Oct 1, 20242.26002.28002.21002.26002.132512,920
Sep 30, 20242.26002.29002.26002.27002.14195,300
Sep 27, 20242.26002.29002.26002.28002.15145,733
Sep 26, 20242.30002.30002.20002.28002.151413,349
Sep 25, 20242.27002.30002.26002.30002.170312,211
Sep 24, 20242.27002.29002.26002.29002.160813,490
Sep 23, 20242.18002.30002.18002.30002.17038,982
Sep 20, 20242.29002.31002.28002.29002.16083,050
Sep 19, 20242.31002.31002.19002.29002.16085,387
Sep 18, 20242.30002.33002.29002.31002.179712,614
Sep 17, 20242.30002.32002.28002.30002.170335,212
Sep 16, 20242.30002.33002.30002.30002.17038,962
Sep 13, 20242.32002.33002.28002.30002.170315,868
Sep 12, 20242.30002.32002.30002.30002.170313,022
Sep 11, 20242.33002.33002.27002.30002.170311,999
Sep 10, 20242.28002.33002.25002.33002.19867,102
Sep 9, 20242.30002.33002.28002.28002.15145,311
Sep 6, 20242.31002.32002.30002.30002.170314,742
Sep 5, 20242.34002.34002.31002.32002.18911,140
Sep 4, 20242.31002.35002.30002.34002.20806,679
Sep 3, 20242.32002.40002.30002.30002.170319,401
Sep 2, 20242.30002.34002.30002.32002.18914,490
Aug 30, 20242.31002.35002.30002.34002.20807,170
Aug 29, 20242.30002.33002.30002.30002.17039,129
Aug 28, 20242.32002.33002.30002.30002.170314,103
Aug 27, 20242.32002.35002.30002.31002.17976,422
Aug 26, 20242.30002.35002.30002.31002.17975,550
Aug 23, 20242.28002.31002.26002.31002.17976,965
Aug 22, 20242.31002.31002.26002.30002.17037,769
Aug 21, 20242.32002.32002.30002.30002.17033,551
Aug 20, 20242.30002.31002.26002.31002.17977,740
Aug 19, 20242.27002.43002.25002.30002.170313,321
Aug 16, 20242.20002.36002.18002.27002.141943,220
Aug 15, 20242.20002.50002.20002.20002.07596,987
Aug 14, 20242.20002.25002.09002.18002.05707,581
Aug 13, 20242.15002.20002.14002.16002.03825,218
Aug 12, 20242.19002.19002.08002.15002.028714,830
Aug 9, 20242.25002.25002.18002.18002.057011,076
Aug 8, 20242.25002.30002.25002.25002.12312,321
Aug 7, 20242.19002.24002.19002.24002.11363,658
Aug 6, 20242.16002.21002.10002.19002.066523,324
Aug 5, 20242.02002.21002.02002.12002.000423,639
Aug 2, 20242.28002.33002.25002.26002.13258,169
Aug 1, 20242.28002.34002.28002.28002.151410,173
Jul 31, 20242.31002.34002.28002.30002.17036,006
Jul 30, 20242.30002.31002.28002.31002.17978,074
Jul 29, 20242.27002.31002.27002.29002.160815,651
Jul 26, 20242.27002.35002.26002.28002.151414,429
Jul 25, 20242.26002.30002.24002.30002.17039,577
Jul 24, 20242.30002.34002.26002.27002.141911,390
Jul 23, 20242.28002.40002.28002.35002.217415,685
Jul 22, 20242.34002.50002.33002.42002.283516,880
Jul 19, 20242.38002.38002.27002.34002.208028,961
Jul 18, 20242.52002.52002.33002.41002.274142,760
Jul 17, 20242.56002.62002.50002.61002.46281,600
Jul 16, 20242.58002.65002.50002.65002.50056,304
Jul 15, 20242.56002.59002.55002.59002.44394,773
Jul 12, 20242.59002.65002.58002.60002.45334,947
Jul 11, 20242.67002.67002.60002.61002.46281,294
Jul 10, 20242.69002.69002.59002.60002.45333,969
Jul 9, 20242.61002.70002.57002.69002.53838,769
Jul 8, 20242.58002.66002.58002.63002.48163,201
Jul 5, 20242.67002.67002.58002.63002.48163,391
Jul 4, 20242.57002.63002.56002.60002.45336,793
Jul 3, 20242.58002.64002.57002.57002.42503,631
Jul 2, 20242.64002.64002.57002.58002.43455,487
Jul 1, 20242.60002.64002.58002.64002.49115,051
Jun 28, 20242.66002.66002.60002.60002.45339,883
Jun 27, 20242.63002.70002.62002.69002.53831,995
Jun 26, 20242.62002.66002.62002.66002.5099272
Jun 25, 20242.65002.69002.62002.62002.47223,420
Jun 24, 20242.63002.68002.63002.65002.50053,461
Jun 20, 20242.62002.65002.62002.63002.48162,998
Jun 19, 20242.63002.69002.63002.65002.50053,412
Jun 18, 20242.65002.72002.61002.72002.56667,145
Jun 17, 20242.72002.76002.65002.76002.60436,555
Jun 14, 20242.72002.72002.65002.72002.56662,239
Jun 13, 20242.73002.75002.65002.75002.59494,177
Jun 12, 20242.70002.74002.70002.73002.57602,868
Jun 11, 20242.72002.77002.65002.77002.613711,199
Jun 10, 20242.76002.76002.72002.75002.59494,299
Jun 7, 20242.74002.78002.74002.75002.59493,479
Jun 6, 20242.77002.77002.74002.74002.58545,816
Jun 5, 20242.73002.78002.73002.77002.61374,193
Jun 4, 20242.76002.78002.73002.74002.58547,157
Jun 3, 20242.73002.77002.73002.74002.58545,520
May 31, 20242.76002.76002.72002.73002.57607,278
May 30, 20242.77002.77002.73002.76002.60436,930
May 29, 20242.78002.80002.74002.77002.613712,065
May 28, 20242.76002.80002.72002.76002.604313,215
May 27, 20242.75002.96002.74002.78002.623210,913
May 24, 20242.80002.84002.75002.75002.59498,094
May 23, 20242.78002.90002.78002.81002.65157,442
May 22, 20242.82002.86002.78002.78002.623216,854
May 21, 20242.82002.86002.80002.84002.67983,153
May 20, 20242.99002.99002.77002.82002.66094,256
May 17, 20242.85002.88002.80002.80002.64215,906
May 16, 20242.74002.97002.74002.85002.689213,313
May 15, 20242.71002.75002.71002.73002.57607,193
May 14, 20242.69002.75002.69002.71002.55713,154
May 13, 20242.70002.75002.69002.69002.53832,478
May 10, 20242.72002.75002.69002.69002.538314,710
May 8, 20242.80002.80002.70002.75002.594910,328
May 7, 20242.73002.80002.73002.76002.604313,078
May 6, 20242.75002.75002.69002.73002.57605,583
May 3, 20242.68002.79002.68002.76002.60437,843
May 2, 20242.78002.79002.68002.68002.52884,149
Apr 30, 20242.72002.79002.71002.75002.59496,286
Apr 29, 20242.66002.72002.66002.72002.56666,842
Apr 26, 20242.84002.84002.61002.71002.557111,356
Apr 25, 20242.64002.68002.60002.61002.462818,534
Apr 24, 20242.61002.67002.56002.59002.44393,903

Related Tickers

SE9.F Smart Eye AB (publ)
5.02
-1.18%
 
LEADD.HE LeadDesk Oyj
6.00
-4.15%
 
LEMON.HE Lemonsoft Oyj
5.60
+2.19%
 
TEM1V.HE Tecnotree Oyj
3.1900
-1.09%
 
ADMCM.HE Admicom Oyj
50.10
+2.14%
 
BETCO.ST Better Collective A/S
119.70
+0.17%
 
SEYE.ST Smart Eye AB (publ)
57.00
+2.61%
 
QTCOM.HE Qt Group Oyj
57.20
-19.15%
 
DOCU DocuSign, Inc.
81.83
+4.90%
 
CRM Salesforce, Inc.
263.35
+5.14%